Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vectren Corp (NY: VVC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.70 18.83 18.54 18.63 138,655 -0.19(-1.03%)
Dec 30, 2004 18.74 18.83 18.67 18.83 101,690 +0.14(+0.74%)
Dec 29, 2004 18.76 18.76 18.51 18.69 119,812 +0.00(+0.00%)
Dec 28, 2004 18.70 18.70 18.54 18.69 103,272 +0.08(+0.45%)
Dec 27, 2004 18.67 18.67 18.47 18.60 106,292 -0.03(-0.15%)
Dec 23, 2004 18.74 18.74 18.57 18.63 74,649 -0.05(-0.26%)
Dec 22, 2004 18.70 18.76 18.63 18.68 159,223 -0.01(-0.07%)
Dec 21, 2004 18.48 18.70 18.39 18.70 134,627 +0.23(+1.24%)
Dec 20, 2004 18.70 18.70 18.38 18.47 172,743 -0.13(-0.67%)
Dec 17, 2004 18.25 18.59 18.24 18.59 202,517 +0.20(+1.10%)
Dec 16, 2004 18.48 18.53 18.18 18.39 206,400 -0.08(-0.45%)
Dec 15, 2004 18.53 18.53 18.27 18.47 152,031 +0.08(+0.45%)
Dec 14, 2004 18.29 18.40 18.15 18.39 145,271 +0.10(+0.53%)
Dec 13, 2004 18.17 18.29 17.98 18.29 183,099 +0.29(+1.58%)
Dec 10, 2004 17.95 18.24 17.85 18.01 188,277 -0.01(-0.08%)
Dec 09, 2004 18.01 18.13 17.83 18.02 313,843 +0.01(+0.08%)
Dec 08, 2004 17.97 18.06 17.86 18.01 159,798 +0.06(+0.31%)
Dec 07, 2004 18.11 18.11 17.87 17.95 316,145 -0.02(-0.12%)
Dec 06, 2004 18.06 18.06 17.77 17.97 255,016 +0.00(+0.00%)
Dec 03, 2004 18.08 18.08 17.83 17.97 237,180 -0.03(-0.19%)
Dec 02, 2004 18.18 18.25 17.97 18.01 229,557 -0.35(-1.89%)
Dec 01, 2004 18.42 18.42 18.18 18.35 419,992 +0.15(+0.84%)
Nov 30, 2004 18.27 18.27 18.11 18.20 423,732 +0.02(+0.11%)
Nov 29, 2004 18.44 18.51 18.13 18.18 228,119 -0.22(-1.17%)
Nov 26, 2004 18.28 18.44 18.28 18.40 102,553 +0.00(+0.00%)
Nov 24, 2004 18.33 18.41 18.19 18.40 142,250 +0.24(+1.30%)
Nov 23, 2004 18.01 18.21 17.96 18.16 292,412 +0.10(+0.58%)
Nov 22, 2004 17.95 18.13 17.95 18.06 182,955 +0.08(+0.46%)
Nov 19, 2004 18.19 18.35 17.93 17.97 154,764 -0.13(-0.73%)
Nov 18, 2004 18.00 18.21 18.00 18.10 302,481 +0.00(+0.00%)
Nov 17, 2004 18.28 18.44 17.97 18.10 339,590 +0.00(+0.00%)
Nov 16, 2004 18.12 18.31 18.10 18.10 323,912 -0.20(-1.10%)
Nov 15, 2004 18.45 18.52 18.21 18.31 449,190 -0.46(-2.45%)
Nov 12, 2004 18.69 18.77 18.53 18.76 143,833 +0.09(+0.48%)
Nov 11, 2004 18.35 18.67 18.34 18.67 206,975 +0.29(+1.55%)
Nov 10, 2004 18.57 18.59 18.29 18.39 310,535 -0.31(-1.67%)
Nov 09, 2004 18.55 18.70 18.47 18.70 447,321 +0.09(+0.49%)
Nov 08, 2004 18.63 18.63 18.45 18.61 194,174 +0.06(+0.30%)
Nov 05, 2004 18.55 18.58 18.35 18.56 220,064 -0.03(-0.15%)
Nov 04, 2004 18.47 18.70 18.42 18.58 271,413 +0.11(+0.60%)
Nov 03, 2004 18.08 18.53 18.08 18.47 238,906 +0.48(+2.67%)
Nov 02, 2004 18.25 18.27 17.94 17.99 184,106 -0.20(-1.11%)
Nov 01, 2004 18.01 18.19 17.73 18.19 243,797 +0.21(+1.16%)
Oct 29, 2004 17.78 17.99 17.75 17.99 191,441 +0.31(+1.73%)
Oct 28, 2004 17.71 17.83 17.51 17.68 117,799 -0.03(-0.16%)
Oct 27, 2004 17.62 17.73 17.56 17.71 272,851 +0.14(+0.79%)
Oct 26, 2004 17.56 17.62 17.29 17.57 353,397 +0.16(+0.92%)
Oct 25, 2004 17.40 17.53 17.32 17.41 234,016 +0.02(+0.12%)
Oct 22, 2004 17.40 17.49 17.31 17.39 162,675 -0.04(-0.24%)
Oct 21, 2004 17.53 17.53 17.35 17.43 143,976 +0.03(+0.20%)
Oct 20, 2004 17.29 17.44 17.24 17.40 195,181 +0.07(+0.40%)
Oct 19, 2004 17.56 17.58 17.31 17.33 163,538 -0.10(-0.56%)
Oct 18, 2004 17.46 17.64 17.39 17.42 157,784 -0.16(-0.91%)
Oct 15, 2004 17.52 17.63 17.36 17.58 192,592 +0.21(+1.20%)
Oct 14, 2004 17.49 17.51 17.33 17.37 124,559 -0.06(-0.36%)
Oct 13, 2004 17.64 17.65 17.33 17.44 230,564 -0.12(-0.67%)
Oct 12, 2004 17.38 17.56 17.28 17.56 158,791 +0.17(+1.00%)
Oct 11, 2004 17.56 17.61 17.34 17.38 124,990 -0.07(-0.40%)
Oct 08, 2004 17.51 17.53 17.39 17.45 201,654 +0.00(+0.00%)
Oct 07, 2004 17.64 17.66 17.41 17.45 141,675 -0.22(-1.22%)
Oct 06, 2004 17.58 17.67 17.50 17.67 107,874 +0.08(+0.47%)
Oct 05, 2004 17.62 17.66 17.54 17.58 140,812 -0.04(-0.24%)
Oct 04, 2004 17.68 17.72 17.59 17.62 146,853 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.